Nitori Holdings Co., Ltd. - 9843.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,290	3,237	3,237	3,306	3,211	2.92M
February 19, 2026	3,430	3,317	3,317	3,438	3,302	3.73M
February 18, 2026	3,450	3,426	3,426	3,493	3,375	4.4M
February 17, 2026	3,370	3,432	3,432	3,444	3,320	4.52M
February 16, 2026	3,338	3,346	3,346	3,365	3,263	7.93M
February 13, 2026	3,057	3,058	3,058	3,065	2,981	5.27M
February 12, 2026	2,980	3,042	3,042	3,042	2,949	5.78M
February 10, 2026	2,933	2,923	2,923	2,949	2,877	2.55M
February 09, 2026	2,834	2,896	2,896	2,909	2,770	5.08M
February 06, 2026	2,838.5	2,884	2,884	2,884	2,826.5	3.61M
February 05, 2026	2,871	2,840.5	2,840.5	2,879.5	2,799.5	4.34M
February 04, 2026	2,674	2,743	2,743	2,768.5	2,655	4.39M
February 03, 2026	2,594	2,636	2,636	2,670	2,576	2.74M
February 02, 2026	2,662	2,616	2,615.5	2,665	2,590	1.8M
January 30, 2026	2,540	2,655	2,655	2,667	2,527	3.34M
January 29, 2026	2,595.5	2,551	2,551	2,597.5	2,529	3.25M
January 28, 2026	2,692	2,645.5	2,645.5	2,696	2,622	3.46M
January 27, 2026	2,743.5	2,679	2,679	2,763.5	2,652.5	3.98M
January 26, 2026	2,737.5	2,766	2,766	2,773.5	2,662.5	6.8M
January 23, 2026	2,658.5	2,637.5	2,637.5	2,667.5	2,636	1.85M
January 22, 2026	2,712	2,658.5	2,658.5	2,757.5	2,658.5	3.26M
January 21, 2026	2,697	2,708	2,708	2,755	2,659.5	5M
January 20, 2026	2,622.5	2,668	2,668	2,691	2,615	2.58M
January 19, 2026	2,670	2,612	2,612	2,705	2,612	3.36M
January 16, 2026	2,583.5	2,627.5	2,627.5	2,636	2,561.5	3.4M
January 15, 2026	2,625	2,615	2,615	2,626	2,589.5	2.72M
January 14, 2026	2,573.5	2,562	2,562	2,581.5	2,540	3.58M
January 13, 2026	2,693	2,576	2,576	2,693	2,576	5.55M
January 09, 2026	2,669	2,704	2,704	2,718	2,636.5	3.43M
January 08, 2026	2,630	2,627	2,627	2,656.5	2,610	2.17M
January 07, 2026	2,615	2,630	2,630	2,650	2,610	3.4M
January 06, 2026	2,682	2,671	2,671	2,694.5	2,640.5	3.19M
January 05, 2026	2,742.5	2,682	2,682	2,749	2,682	2.99M
December 30, 2025	2,734	2,742.5	2,742.5	2,748	2,706.5	1.81M
December 29, 2025	2,729	2,706.5	2,706.5	2,729	2,685.5	1.91M
December 26, 2025	2,726.5	2,740	2,740	2,753.5	2,707.5	1.65M
December 25, 2025	2,768	2,727	2,727	2,768	2,710	1.62M
December 24, 2025	2,740	2,753	2,753	2,765	2,728	1.81M
December 23, 2025	2,722	2,756	2,756	2,773.5	2,700.5	2.76M
December 22, 2025	2,717	2,710	2,710	2,739.5	2,663	3.99M
December 19, 2025	2,880.5	2,832.5	2,832.5	2,903.5	2,823.5	3.03M
December 18, 2025	2,789	2,888	2,888	2,892	2,783.5	3.36M
December 17, 2025	2,776.5	2,819	2,819	2,833.5	2,770.5	2.64M
December 16, 2025	2,879	2,769.5	2,769.5	2,881	2,761	2.9M
December 15, 2025	2,924	2,884	2,884	2,924	2,863	2.53M
December 12, 2025	2,910	2,887	2,887	2,942	2,865	5.44M
December 11, 2025	2,850	2,840	2,840	2,877	2,827	4.58M
December 10, 2025	2,800	2,813	2,813	2,839	2,795	2.3M
December 09, 2025	2,782	2,809	2,809	2,834	2,781	2.46M
December 08, 2025	2,752	2,802.5	2,802.5	2,827.5	2,748.5	3.34M
December 05, 2025	2,759	2,752	2,752	2,784	2,735	3.22M
December 04, 2025	2,670	2,725	2,725	2,742.5	2,660.5	3.23M
December 03, 2025	2,678.5	2,646	2,646	2,680	2,599	3.97M
December 02, 2025	2,705	2,728.5	2,728.5	2,747.5	2,699.5	2.42M
December 01, 2025	2,700	2,661	2,661	2,707.5	2,650.5	2.64M
November 28, 2025	2,730	2,702	2,702	2,768	2,701.5	2.49M
November 27, 2025	2,726.5	2,731.5	2,731.5	2,777	2,717	2.8M
November 26, 2025	2,741	2,761.5	2,761.5	2,798	2,735.5	3.06M
November 25, 2025	2,697.5	2,721.5	2,721.5	2,746.5	2,668	3.67M
November 21, 2025	2,600	2,691.5	2,691.5	2,718	2,596	5.5M

Nitori Holdings Co., Ltd. (9843.T) JPX